LODHA
Macrotech Developers Ltd
Historical option data for LODHA
12 Mar 2026 04:12 PM IST
| LODHA 30-MAR-2026 910 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.71
Theta: -0.85
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 869.05 | 16.6 | -6.35 | 39.2 | 60 | -7 | 189 | |||||||||
| 11 Mar | 880.40 | 23.75 | -7.15 | 43.03 | 354 | -71 | 197 | |||||||||
| 10 Mar | 901.95 | 31.45 | 1.4 | 38 | 344 | 75 | 256 | |||||||||
| 9 Mar | 888.85 | 28.35 | -2 | 43.92 | 277 | -66 | 180 | |||||||||
| 6 Mar | 889.25 | 30.7 | -12.25 | 39.51 | 299 | 69 | 245 | |||||||||
| 5 Mar | 916.25 | 43.7 | 1.7 | 36.77 | 253 | 174 | 176 | |||||||||
| 4 Mar | 912.85 | 42 | -26.4 | 40.65 | 2 | 0 | 0 | |||||||||
| 2 Mar | 966.20 | 68.4 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 988.25 | 68.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1011.50 | 68.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1022.50 | 68.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1040.80 | 68.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1072.90 | 68.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1071.15 | 68.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1067.05 | 68.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1108.15 | 68.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1096.95 | 68.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1097.90 | 68.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1073.60 | 68.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1084.85 | 68.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1094.90 | 68.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1095.05 | 68.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1090.40 | 68.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1055.10 | 68.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1048.55 | 68.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1056.50 | 68.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1031.90 | 68.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 961.45 | 68.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 917.70 | 68.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 971.50 | 68.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 951.40 | 68.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 929.10 | 68.4 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Macrotech Developers Ltd - strike price 910 expiring on 30MAR2026
Delta for 910 CE is 0.34
Historical price for 910 CE is as follows
On 12 Mar LODHA was trading at 869.05. The strike last trading price was 16.6, which was -6.35 lower than the previous day. The implied volatity was 39.2, the open interest changed by -7 which decreased total open position to 189
On 11 Mar LODHA was trading at 880.40. The strike last trading price was 23.75, which was -7.15 lower than the previous day. The implied volatity was 43.03, the open interest changed by -71 which decreased total open position to 197
On 10 Mar LODHA was trading at 901.95. The strike last trading price was 31.45, which was 1.4 higher than the previous day. The implied volatity was 38, the open interest changed by 75 which increased total open position to 256
On 9 Mar LODHA was trading at 888.85. The strike last trading price was 28.35, which was -2 lower than the previous day. The implied volatity was 43.92, the open interest changed by -66 which decreased total open position to 180
On 6 Mar LODHA was trading at 889.25. The strike last trading price was 30.7, which was -12.25 lower than the previous day. The implied volatity was 39.51, the open interest changed by 69 which increased total open position to 245
On 5 Mar LODHA was trading at 916.25. The strike last trading price was 43.7, which was 1.7 higher than the previous day. The implied volatity was 36.77, the open interest changed by 174 which increased total open position to 176
On 4 Mar LODHA was trading at 912.85. The strike last trading price was 42, which was -26.4 lower than the previous day. The implied volatity was 40.65, the open interest changed by 0 which decreased total open position to 0
On 2 Mar LODHA was trading at 966.20. The strike last trading price was 68.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb LODHA was trading at 988.25. The strike last trading price was 68.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb LODHA was trading at 1011.50. The strike last trading price was 68.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb LODHA was trading at 1022.50. The strike last trading price was 68.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb LODHA was trading at 1040.80. The strike last trading price was 68.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb LODHA was trading at 1072.90. The strike last trading price was 68.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb LODHA was trading at 1071.15. The strike last trading price was 68.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb LODHA was trading at 1067.05. The strike last trading price was 68.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb LODHA was trading at 1108.15. The strike last trading price was 68.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb LODHA was trading at 1096.95. The strike last trading price was 68.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb LODHA was trading at 1097.90. The strike last trading price was 68.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb LODHA was trading at 1073.60. The strike last trading price was 68.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb LODHA was trading at 1084.85. The strike last trading price was 68.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb LODHA was trading at 1094.90. The strike last trading price was 68.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb LODHA was trading at 1095.05. The strike last trading price was 68.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb LODHA was trading at 1090.40. The strike last trading price was 68.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb LODHA was trading at 1055.10. The strike last trading price was 68.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb LODHA was trading at 1048.55. The strike last trading price was 68.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb LODHA was trading at 1056.50. The strike last trading price was 68.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb LODHA was trading at 1031.90. The strike last trading price was 68.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb LODHA was trading at 961.45. The strike last trading price was 68.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb LODHA was trading at 917.70. The strike last trading price was 68.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan LODHA was trading at 971.50. The strike last trading price was 68.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan LODHA was trading at 951.40. The strike last trading price was 68.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan LODHA was trading at 929.10. The strike last trading price was 68.4, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| LODHA 30MAR2026 910 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.73
Theta: -0.73
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 869.05 | 55 | 4.65 | 44.59 | 6 | 1 | 110 |
| 11 Mar | 880.40 | 49.45 | 13.1 | 43.57 | 95 | 20 | 109 |
| 10 Mar | 901.95 | 34.5 | -12.9 | 40.1 | 249 | -187 | 73 |
| 9 Mar | 888.85 | 48 | -0.05 | 43.28 | 180 | -38 | 261 |
| 6 Mar | 889.25 | 47.2 | 15.1 | 44.69 | 82 | -13 | 301 |
| 5 Mar | 916.25 | 30.85 | -12.1 | 40.37 | 379 | 310 | 313 |
| 4 Mar | 912.85 | 42.8 | -18.85 | 47.16 | 3 | 0 | 0 |
| 2 Mar | 966.20 | 61.65 | 0 | 7.02 | 0 | 0 | 0 |
| 27 Feb | 988.25 | 61.65 | 0 | 8.44 | 0 | 0 | 0 |
| 26 Feb | 1011.50 | 61.65 | 0 | 10.33 | 0 | 0 | 0 |
| 25 Feb | 1022.50 | 61.65 | 0 | 11.03 | 0 | 0 | 0 |
| 24 Feb | 1040.80 | 61.65 | 0 | 12.58 | 0 | 0 | 0 |
| 23 Feb | 1072.90 | 61.65 | 0 | 15.22 | 0 | 0 | 0 |
| 20 Feb | 1071.15 | 61.65 | 0 | 13.63 | 0 | 0 | 0 |
| 19 Feb | 1067.05 | 61.65 | 0 | 13.27 | 0 | 0 | 0 |
| 18 Feb | 1108.15 | 61.65 | 0 | 16.13 | 0 | 0 | 0 |
| 17 Feb | 1096.95 | 61.65 | 0 | 15.57 | 0 | 0 | 0 |
| 16 Feb | 1097.90 | 61.65 | 0 | 15.58 | 0 | 0 | 0 |
| 13 Feb | 1073.60 | 61.65 | 0 | 12.9 | 0 | 0 | 0 |
| 12 Feb | 1084.85 | 61.65 | 0 | 13.66 | 0 | 0 | 0 |
| 11 Feb | 1094.90 | 61.65 | 0 | 13.77 | 0 | 0 | 0 |
| 10 Feb | 1095.05 | 61.65 | 0 | 13.87 | 0 | 0 | 0 |
| 9 Feb | 1090.40 | 61.65 | 0 | 13.36 | 0 | 0 | 0 |
| 6 Feb | 1055.10 | 61.65 | 0 | 11.5 | 0 | 0 | 0 |
| 5 Feb | 1048.55 | 61.65 | 0 | 10.38 | 0 | 0 | 0 |
| 4 Feb | 1056.50 | 61.65 | 0 | 10.46 | 0 | 0 | 0 |
| 3 Feb | 1031.90 | 61.65 | 0 | 9.46 | 0 | 0 | 0 |
| 2 Feb | 961.45 | 61.65 | 0 | 5.09 | 0 | 0 | 0 |
| 1 Feb | 917.70 | 61.65 | 0 | 2.03 | 0 | 0 | 0 |
| 30 Jan | 971.50 | 61.65 | 0 | 5.38 | 0 | 0 | 0 |
| 29 Jan | 951.40 | 61.65 | 0 | 4.03 | 0 | 0 | 0 |
| 28 Jan | 929.10 | 61.65 | 0 | 2.22 | 0 | 0 | 0 |
For Macrotech Developers Ltd - strike price 910 expiring on 30MAR2026
Delta for 910 PE is -0.63
Historical price for 910 PE is as follows
On 12 Mar LODHA was trading at 869.05. The strike last trading price was 55, which was 4.65 higher than the previous day. The implied volatity was 44.59, the open interest changed by 1 which increased total open position to 110
On 11 Mar LODHA was trading at 880.40. The strike last trading price was 49.45, which was 13.1 higher than the previous day. The implied volatity was 43.57, the open interest changed by 20 which increased total open position to 109
On 10 Mar LODHA was trading at 901.95. The strike last trading price was 34.5, which was -12.9 lower than the previous day. The implied volatity was 40.1, the open interest changed by -187 which decreased total open position to 73
On 9 Mar LODHA was trading at 888.85. The strike last trading price was 48, which was -0.05 lower than the previous day. The implied volatity was 43.28, the open interest changed by -38 which decreased total open position to 261
On 6 Mar LODHA was trading at 889.25. The strike last trading price was 47.2, which was 15.1 higher than the previous day. The implied volatity was 44.69, the open interest changed by -13 which decreased total open position to 301
On 5 Mar LODHA was trading at 916.25. The strike last trading price was 30.85, which was -12.1 lower than the previous day. The implied volatity was 40.37, the open interest changed by 310 which increased total open position to 313
On 4 Mar LODHA was trading at 912.85. The strike last trading price was 42.8, which was -18.85 lower than the previous day. The implied volatity was 47.16, the open interest changed by 0 which decreased total open position to 0
On 2 Mar LODHA was trading at 966.20. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 7.02, the open interest changed by 0 which decreased total open position to 0
On 27 Feb LODHA was trading at 988.25. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 8.44, the open interest changed by 0 which decreased total open position to 0
On 26 Feb LODHA was trading at 1011.50. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 10.33, the open interest changed by 0 which decreased total open position to 0
On 25 Feb LODHA was trading at 1022.50. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 11.03, the open interest changed by 0 which decreased total open position to 0
On 24 Feb LODHA was trading at 1040.80. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 12.58, the open interest changed by 0 which decreased total open position to 0
On 23 Feb LODHA was trading at 1072.90. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 15.22, the open interest changed by 0 which decreased total open position to 0
On 20 Feb LODHA was trading at 1071.15. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 13.63, the open interest changed by 0 which decreased total open position to 0
On 19 Feb LODHA was trading at 1067.05. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 13.27, the open interest changed by 0 which decreased total open position to 0
On 18 Feb LODHA was trading at 1108.15. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 16.13, the open interest changed by 0 which decreased total open position to 0
On 17 Feb LODHA was trading at 1096.95. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 15.57, the open interest changed by 0 which decreased total open position to 0
On 16 Feb LODHA was trading at 1097.90. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 15.58, the open interest changed by 0 which decreased total open position to 0
On 13 Feb LODHA was trading at 1073.60. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 12.9, the open interest changed by 0 which decreased total open position to 0
On 12 Feb LODHA was trading at 1084.85. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 13.66, the open interest changed by 0 which decreased total open position to 0
On 11 Feb LODHA was trading at 1094.90. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 13.77, the open interest changed by 0 which decreased total open position to 0
On 10 Feb LODHA was trading at 1095.05. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 13.87, the open interest changed by 0 which decreased total open position to 0
On 9 Feb LODHA was trading at 1090.40. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 13.36, the open interest changed by 0 which decreased total open position to 0
On 6 Feb LODHA was trading at 1055.10. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 11.5, the open interest changed by 0 which decreased total open position to 0
On 5 Feb LODHA was trading at 1048.55. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 10.38, the open interest changed by 0 which decreased total open position to 0
On 4 Feb LODHA was trading at 1056.50. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 10.46, the open interest changed by 0 which decreased total open position to 0
On 3 Feb LODHA was trading at 1031.90. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 9.46, the open interest changed by 0 which decreased total open position to 0
On 2 Feb LODHA was trading at 961.45. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0
On 1 Feb LODHA was trading at 917.70. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0
On 30 Jan LODHA was trading at 971.50. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 5.38, the open interest changed by 0 which decreased total open position to 0
On 29 Jan LODHA was trading at 951.40. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 4.03, the open interest changed by 0 which decreased total open position to 0
On 28 Jan LODHA was trading at 929.10. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
